43.10
-2.4(-5.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 43.3 | 43.1 | 43.1 | 43.6 | 42.6 | 213,014 |
| December 03, 2025 | 46.4 | 45.5 | 45.5 | 47.8 | 45 | 13,750 |
| December 02, 2025 | 49.6 | 49.45 | 49.45 | 49.6 | 45.04 | 10,373 |
| December 01, 2025 | 49 | 48.55 | 48.55 | 49 | 47 | 351,700 |
| November 28, 2025 | 48.3 | 48.05 | 48.05 | 49.5 | 47.5 | 2,136 |
| November 27, 2025 | 49.5 | 49.05 | 49.05 | 50.3 | 49.05 | 1,584 |
| November 26, 2025 | 50.2 | 50.35 | 50.35 | 51 | 49.2 | 180,021 |
| November 25, 2025 | 50.6 | 52.35 | 52.35 | 53.2 | 50.6 | 893 |
| November 24, 2025 | 58.1 | 51.4 | 51.4 | 58.1 | 50.8 | 40,441 |
| November 21, 2025 | 57.9 | 59.5 | 59.5 | 61.3 | 56.5 | 39,408 |
| November 20, 2025 | 53.1 | 51.55 | 51.55 | 54.5 | 49.9 | 32,301 |
| November 19, 2025 | 56.9 | 54.6 | 54.6 | 56.9 | 54.1 | 4,908 |
| November 18, 2025 | 56 | 55.55 | 55.55 | 58.1 | 54.4 | 39,041 |
| November 17, 2025 | 55.2 | 51.75 | 51.75 | 57.1 | 51.75 | 109,219 |
| November 14, 2025 | 57.8 | 54.25 | 54.25 | 61.8 | 54.1 | 40,240 |
| November 13, 2025 | 49.5 | 54.9 | 54.9 | 55.59 | 49.5 | 121,663 |
| November 12, 2025 | 47.9 | 49.9 | 49.9 | 50.3 | 47 | 12,958 |
| November 11, 2025 | 47.1 | 48.85 | 48.85 | 48.85 | 47 | 7,348 |
| November 10, 2025 | 47.6 | 46.05 | 46.05 | 49.2 | 46.05 | 19,824 |
| November 07, 2025 | 44.6 | 50.4 | 50.4 | 50.6 | 44.6 | 31,267 |
| November 06, 2025 | 43.8 | 47.85 | 47.85 | 47.85 | 43 | 266,250 |
| November 05, 2025 | 47 | 46.45 | 46.45 | 47.9 | 46 | 80,943 |
| November 04, 2025 | 44.9 | 46.1 | 46.1 | 46.6 | 44.9 | 205,955 |
| November 03, 2025 | 46.2 | 42.9 | 42.9 | 46.2 | 42.5 | 185,763 |
| October 31, 2025 | 48 | 46.15 | 46.15 | 48 | 45.6 | 29,120 |
| October 30, 2025 | 44.3 | 48.05 | 48.05 | 48.8 | 44.3 | 46,876 |
| October 29, 2025 | 44.4 | 45.05 | 45.05 | 45.05 | 44 | 2,239 |
| October 28, 2025 | 46.5 | 43.55 | 43.55 | 46.6 | 43.55 | 23,186 |
| October 27, 2025 | 48.8 | 45.15 | 45.15 | 49 | 45.1 | 69,767 |
| October 24, 2025 | 48.2 | 49.05 | 49.05 | 49.4 | 46.7 | 32,081 |
| October 23, 2025 | 52 | 51.4 | 51.4 | 55.2 | 51.3 | 28,079 |
| October 22, 2025 | 48.8 | 50.65 | 50.65 | 50.65 | 48.4 | 11,629 |
| October 21, 2025 | 48.4 | 47.6 | 47.6 | 48.4 | 47.5 | 63,938 |
| October 20, 2025 | 48.6 | 48.4 | 48.4 | 48.6 | 47.2 | 22,069 |
| October 17, 2025 | 54.6 | 50.8 | 50.8 | 54.8 | 49.19 | 355,179 |
| October 16, 2025 | 51 | 50.1 | 50.1 | 51 | 49.5 | 3,410 |
| October 15, 2025 | 50.4 | 49.75 | 49.75 | 51.1 | 49.1 | 31,609 |
| October 14, 2025 | 53.5 | 53.4 | 53.4 | 54.3 | 52 | 50,593 |
| October 13, 2025 | 54.2 | 53.2 | 53.2 | 54.6 | 53.1 | 31,721 |
| October 10, 2025 | 52.4 | 53.95 | 53.95 | 53.95 | 50.4 | 18,178 |
| October 09, 2025 | 51.5 | 52.8 | 52.8 | 53.1 | 51.11 | 13,409 |
| October 08, 2025 | 51.9 | 51.35 | 51.35 | 52.8 | 50.8 | 20,404 |
| October 07, 2025 | 47.5 | 49.3 | 49.3 | 49.3 | 47 | 33,143 |
| October 06, 2025 | 52.3 | 48.9 | 48.9 | 52.3 | 48.8 | 5,632 |
| October 03, 2025 | 50.5 | 52.7 | 52.7 | 53.8 | 49.53 | 43,583 |
| October 02, 2025 | 45.5 | 48.8 | 48.8 | 48.8 | 43.2 | 371,223 |
| October 01, 2025 | 52.4 | 47.75 | 47.75 | 52.4 | 46.8 | 12,747 |
| September 30, 2025 | 51.4 | 51.7 | 51.7 | 51.9 | 51.1 | 137,255 |
| September 29, 2025 | 51.1 | 50.7 | 50.7 | 51.1 | 49.1 | 43,834 |
| September 26, 2025 | 56.6 | 54.2 | 54.2 | 58.1 | 53.1 | 28,920 |
| September 25, 2025 | 51 | 55.25 | 55.25 | 55.25 | 50.6 | 19,314 |
| September 24, 2025 | 54.9 | 52.05 | 52.05 | 54.9 | 52.05 | 7,499 |
| September 23, 2025 | 52.4 | 53.4 | 53.4 | 53.4 | 52.4 | 12,350 |
| September 22, 2025 | 54.8 | 51.1 | 51.1 | 54.8 | 50.9 | 8,662 |
| September 19, 2025 | 56.7 | 56.2 | 56.2 | 57.6 | 55.2 | 10,538 |
| September 18, 2025 | 53.4 | 55.55 | 55.55 | 55.55 | 53 | 26,182 |
| September 17, 2025 | 56.9 | 57.25 | 57.25 | 58.4 | 56.5 | 43,351 |
| September 16, 2025 | 57.9 | 56.85 | 56.85 | 58.7 | 56.3 | 69,646 |
| September 15, 2025 | 60 | 55.7 | 55.7 | 63.5 | 53.2 | 61,686 |
| September 12, 2025 | 74.9 | 67.5 | 67.5 | 75.6 | 67.2 | 69,542 |